Blue Capital Reinsurance Holdings Ltd. Common Shares Historical Stock Prices

BCRH 
$18.75
*  
0.05
0.27%
Get BCRH Alerts
*Delayed - data as of Jan. 17, 2017 14:01 ET  -  Find a broker to begin trading BCRH now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    BCRH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:01 18.675 18.75 18.60 18.75 6,171
01/13/2017 18.55 18.7 18.55 18.7 13,929
01/12/2017 18.75 18.7999 18.55 18.6 11,271
01/11/2017 18.825 18.85 18.6 18.65 7,127
01/10/2017 18.7 18.75 18.6 18.7 17,601
01/09/2017 18.8 18.8 18.7 18.7 6,239
01/06/2017 18.7 18.9 18.65 18.85 12,594
01/05/2017 18.75 18.8 18.6499 18.65 14,455
01/04/2017 18.45 18.9 18.45 18.75 22,328
01/03/2017 18.5 18.5 18.2 18.35 9,995
12/30/2016 18.2 18.45 18.175 18.45 9,028
12/29/2016 18.35 18.35 18 18.35 19,984
12/28/2016 18.35 18.35 18.1 18.25 11,967
12/27/2016 18.45 18.5 18.3 18.35 9,284
12/23/2016 18.5 18.5 18.0501 18.4 13,710
12/22/2016 18.2 18.5 18.2 18.45 19,628
12/21/2016 18.25 18.45 18.2 18.25 21,520
12/20/2016 18.2 18.4 18.2 18.3 10,810
12/19/2016 18.3 18.45 17.973 18.25 27,132
12/16/2016 18.15 18.4001 18 18.35 71,434
12/15/2016 17.9 18.4 17.9 18.05 28,769
12/14/2016 18 18.25 17.95 18 12,079
12/13/2016 18.15 18.35 17.95 18.06 17,099
12/12/2016 18.25 18.45 18.15 18.15 18,773
12/09/2016 18.4 18.5 18.05 18.2 20,628
12/08/2016 18.4 18.6 18.15 18.3 40,798
12/07/2016 18.35 18.65 18.35 18.45 12,859
12/06/2016 18.65 18.65 18.35 18.4 30,183
12/05/2016 18.2 18.65 18.2 18.65 33,688
12/02/2016 18.2 18.4 18 18.25 35,287
12/01/2016 18 18.3 17.982 18.25 22,459
11/30/2016 18 18.15 17.85 18.05 46,901
11/29/2016 18 18.15 17.9 18.04 22,899
11/28/2016 18.05 18.2 17.875 17.9 18,982
11/25/2016 18.1 18.1699 17.9 18.1 8,843
11/23/2016 18.75 18.7999 17.85 18 64,556
11/22/2016 18.85 19.3 18.85 19.1 21,722
11/21/2016 18.85 19.05 18.7 19.05 11,872
11/18/2016 18.95 19 18.85 18.95 18,904
11/17/2016 18.45 18.95 18.45 18.94 70,178
11/16/2016 18.35 18.5 18.2 18.45 19,753
11/15/2016 18.25 18.45 18.1 18.3 16,063
11/14/2016 18.2 18.4 18.1 18.4 22,723
11/11/2016 18.1 18.3 18.05 18.2 36,244
11/10/2016 17.5 18.2 17.4 18.15 49,127
11/09/2016 17.45 17.5 17.35 17.5 20,389
11/08/2016 17.55 17.6 17.4 17.45 26,856
11/07/2016 17.551 17.65 17.475 17.54 20,683
11/04/2016 17.5 17.6 17.5 17.5 12,502
11/03/2016 17.6 17.6 17.5 17.5 19,574
11/02/2016 17.65 17.65 17.5 17.5 19,442
11/01/2016 17.65 17.65 17.55 17.65 13,710
10/31/2016 17.85 17.85 17.6 17.7 15,492
10/28/2016 17.6 18 17.5965 17.95 21,848
10/27/2016 17.65 17.7 17.6 17.6 11,714
10/26/2016 17.65 17.7 17.545 17.6 18,472
10/25/2016 17.8 17.95 17.7496 17.75 18,209
10/24/2016 17.7 17.9 17.55 17.8 13,379
10/21/2016 17.56 17.625 17.5 17.55 32,952
10/20/2016 17.75 17.8 17.6 17.65 21,454
10/19/2016 17.95 17.95 17.55 17.75 55,001
10/18/2016 18.25 18.25 18 18.1 32,386
10/17/2016 18.2 18.25 18.05 18.1 14,552
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?